Skip to main content

Brookfield Asset Management (NY: BAM )

37.96 +0.06 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 19.34 19.80 19.34 19.61 680,066 +0.12(+0.63%)
Dec 28, 2006 19.07 19.64 19.07 19.49 1,285,298 +0.29(+1.53%)
Dec 27, 2006 19.03 19.29 19.03 19.20 1,295,451 +0.17(+0.90%)
Dec 26, 2006 19.03 19.13 18.93 19.03 615,548 -0.00(-0.02%)
Dec 22, 2006 18.91 19.13 18.85 19.03 545,461 +0.02(+0.11%)
Dec 21, 2006 19.32 19.33 18.97 19.01 902,116 -0.28(-1.46%)
Dec 20, 2006 19.35 19.39 19.17 19.29 901,133 -0.07(-0.34%)
Dec 19, 2006 19.57 19.57 19.31 19.36 1,242,231 -0.20(-1.02%)
Dec 18, 2006 19.53 19.84 19.53 19.56 1,242,558 +0.03(+0.17%)
Dec 15, 2006 19.86 19.86 19.48 19.53 994,964 -0.13(-0.68%)
Dec 14, 2006 19.50 19.69 19.42 19.66 529,905 +0.05(+0.25%)
Dec 13, 2006 19.88 19.92 19.57 19.61 489,294 -0.02(-0.10%)
Dec 12, 2006 19.35 19.70 19.27 19.63 518,933 +0.14(+0.71%)
Dec 11, 2006 19.54 19.69 19.41 19.49 673,680 -0.24(-1.24%)
Dec 08, 2006 19.85 19.85 19.64 19.74 531,542 -0.00(-0.02%)
Dec 07, 2006 20.18 20.18 19.69 19.74 817,455 -0.29(-1.46%)
Dec 06, 2006 20.17 20.24 20.03 20.03 957,792 -0.22(-1.09%)
Dec 05, 2006 19.63 20.38 19.63 20.25 1,624,758 +0.72(+3.69%)
Dec 04, 2006 19.77 19.77 19.35 19.53 634,543 +0.22(+1.16%)
Dec 01, 2006 19.33 19.93 19.11 19.31 1,092,397 -0.12(-0.63%)
Nov 30, 2006 19.05 19.46 19.05 19.43 610,635 +0.30(+1.57%)
Nov 29, 2006 18.92 19.18 18.87 19.13 620,788 +0.30(+1.60%)
Nov 28, 2006 18.94 19.09 18.78 18.83 666,802 -0.11(-0.60%)
Nov 27, 2006 19.30 19.30 18.86 18.94 1,117,778 -0.52(-2.66%)
Nov 24, 2006 19.37 19.55 19.21 19.46 372,047 -0.01(-0.06%)
Nov 22, 2006 19.54 19.60 19.46 19.47 885,904 -0.03(-0.15%)
Nov 21, 2006 19.38 19.55 19.16 19.50 731,485 +0.23(+1.20%)
Nov 20, 2006 18.96 19.37 18.93 19.27 947,148 +0.22(+1.13%)
Nov 17, 2006 18.90 19.19 18.67 19.05 848,241 +0.11(+0.60%)
Nov 16, 2006 19.04 19.11 18.82 18.94 696,933 -0.10(-0.51%)
Nov 15, 2006 18.75 19.04 18.74 19.04 832,357 +0.21(+1.10%)
Nov 14, 2006 18.83 18.95 18.65 18.83 911,777 +0.00(+0.00%)
Nov 13, 2006 19.17 19.17 18.73 18.83 2,708,640 -0.19(-0.98%)
Nov 10, 2006 18.80 19.10 18.76 19.02 561,018 +0.18(+0.97%)
Nov 09, 2006 18.64 18.89 18.58 18.83 550,538 +0.19(+1.03%)
Nov 08, 2006 18.40 18.72 18.40 18.64 703,483 +0.13(+0.68%)
Nov 07, 2006 18.43 18.59 18.42 18.52 651,573 +0.29(+1.56%)
Nov 06, 2006 17.86 18.30 17.84 18.23 690,546 +0.32(+1.80%)
Nov 03, 2006 18.35 18.48 17.81 17.91 509,108 -0.12(-0.65%)
Nov 02, 2006 17.88 18.14 17.76 18.03 728,210 +0.15(+0.84%)
Nov 01, 2006 18.21 18.37 17.64 17.88 680,558 -0.26(-1.41%)
Oct 31, 2006 18.06 18.18 17.95 18.13 721,823 +0.08(+0.43%)
Oct 30, 2006 18.08 18.21 17.97 18.06 439,513 -0.19(-1.03%)
Oct 27, 2006 18.36 18.49 18.12 18.24 444,098 -0.11(-0.60%)
Oct 26, 2006 18.17 18.36 18.14 18.35 508,617 +0.19(+1.03%)
Oct 25, 2006 18.06 18.22 18.01 18.17 454,251 +0.06(+0.32%)
Oct 24, 2006 17.99 18.19 17.95 18.11 569,205 +0.08(+0.43%)
Oct 23, 2006 17.90 18.10 17.82 18.03 577,066 +0.18(+0.98%)
Oct 20, 2006 17.73 17.92 17.73 17.86 632,578 +0.17(+0.94%)
Oct 19, 2006 17.49 17.74 17.48 17.69 600,482 +0.15(+0.84%)
Oct 18, 2006 17.59 17.66 17.43 17.54 592,131 +0.04(+0.21%)
Oct 17, 2006 17.40 17.55 17.28 17.51 696,605 -0.01(-0.05%)
Oct 16, 2006 17.67 17.67 17.47 17.51 678,429 +0.00(+0.02%)
Oct 13, 2006 17.40 17.57 17.37 17.51 844,311 +0.11(+0.66%)
Oct 12, 2006 17.30 17.50 17.30 17.40 957,792 +0.18(+1.04%)
Oct 11, 2006 17.85 17.85 17.10 17.22 1,535,676 -0.64(-3.60%)
Oct 10, 2006 17.92 17.93 17.80 17.86 565,603 -0.10(-0.57%)
Oct 09, 2006 17.88 18.01 17.86 17.96 393,662 +0.12(+0.68%)
Oct 06, 2006 17.84 17.98 17.71 17.84 498,464 -0.12(-0.66%)
Oct 05, 2006 18.06 18.06 17.84 17.96 726,572 +0.09(+0.48%)
Oct 04, 2006 17.84 17.95 17.73 17.87 826,789 +0.05(+0.27%)
Oct 03, 2006 18.10 18.10 17.81 17.82 702,337 -0.36(-1.97%)
Oct 02, 2006 18.05 18.51 18.01 18.18 1,212,755 +0.13(+0.72%)
Sep 29, 2006 17.98 18.21 17.93 18.05 801,407 -0.07(-0.36%)
Sep 28, 2006 18.09 18.23 17.86 18.12 814,671 +0.22(+1.21%)
Sep 27, 2006 18.01 18.10 17.68 17.90 1,576,778 -0.12(-0.66%)
Sep 26, 2006 18.07 18.22 17.87 18.02 706,922 +0.09(+0.48%)
Sep 25, 2006 17.63 17.99 17.60 17.93 1,011,175 +0.35(+1.97%)
Sep 22, 2006 17.71 17.73 17.53 17.59 576,411 -0.14(-0.78%)
Sep 21, 2006 17.70 17.90 17.63 17.73 508,289 +0.09(+0.48%)
Sep 20, 2006 17.69 18.05 17.54 17.64 731,485 +0.00(+0.00%)
Sep 19, 2006 17.95 18.12 17.48 17.64 665,984 -0.45(-2.50%)
Sep 18, 2006 18.19 18.25 17.91 18.09 408,236 -0.07(-0.38%)
Sep 15, 2006 18.11 18.20 18.04 18.16 425,594 +0.02(+0.13%)
Sep 14, 2006 18.15 18.32 17.95 18.14 462,930 -0.01(-0.04%)
Sep 13, 2006 18.18 18.24 17.82 18.15 554,795 -0.12(-0.65%)
Sep 12, 2006 18.15 18.40 18.08 18.26 678,593 +0.34(+1.89%)
Sep 11, 2006 17.81 17.98 17.52 17.93 1,015,596 +0.04(+0.23%)
Sep 08, 2006 18.06 18.20 17.83 17.88 751,135 -0.26(-1.44%)
Sep 07, 2006 18.32 18.36 18.05 18.15 612,109 -0.27(-1.48%)
Sep 06, 2006 18.83 18.83 18.35 18.42 886,231 -0.39(-2.06%)
Sep 05, 2006 18.74 18.88 18.58 18.80 488,475 +0.09(+0.50%)
Sep 01, 2006 18.32 18.90 18.32 18.71 764,399 +0.48(+2.64%)
Aug 31, 2006 18.04 18.39 18.03 18.23 427,723 +0.06(+0.31%)
Aug 30, 2006 18.13 18.19 17.93 18.17 461,292 +0.22(+1.22%)
Aug 29, 2006 17.93 18.05 17.71 17.95 364,186 +0.02(+0.14%)
Aug 28, 2006 17.53 17.97 17.51 17.93 457,035 +0.40(+2.28%)
Aug 25, 2006 17.97 17.98 17.51 17.53 670,405 -0.42(-2.34%)
Aug 24, 2006 18.22 18.23 17.88 17.95 808,940 -0.22(-1.19%)
Aug 23, 2006 18.20 18.70 18.08 18.17 1,077,659 -0.08(-0.45%)
Aug 22, 2006 17.78 18.29 17.68 18.25 1,009,538 +0.57(+3.22%)
Aug 21, 2006 17.42 17.69 17.42 17.68 451,794 +0.31(+1.81%)
Aug 18, 2006 17.51 17.65 17.28 17.36 469,316 -0.15(-0.84%)
Aug 17, 2006 17.32 17.53 17.32 17.51 864,616 +0.00(+0.00%)
Aug 16, 2006 17.51 17.76 17.38 17.51 627,010 +0.14(+0.82%)
Aug 15, 2006 17.14 17.47 17.00 17.37 706,758 +0.60(+3.57%)
Aug 14, 2006 16.75 16.80 16.54 16.77 480,124 +0.01(+0.07%)
Aug 11, 2006 17.02 17.02 16.70 16.76 299,668 -0.34(-2.00%)
Aug 10, 2006 17.16 17.16 16.90 17.10 591,640 -0.11(-0.64%)
Aug 09, 2006 17.64 17.73 17.12 17.21 635,034 -0.33(-1.86%)
Aug 08, 2006 17.47 17.68 17.40 17.53 457,035 +0.15(+0.84%)
Aug 07, 2006 17.54 17.71 17.36 17.39 343,390 -0.15(-0.86%)
Aug 04, 2006 17.72 17.84 17.31 17.54 378,106 +0.02(+0.12%)
Aug 03, 2006 16.81 17.69 16.72 17.52 597,862 +0.47(+2.75%)
Aug 02, 2006 17.20 17.24 16.78 17.05 439,677 +0.09(+0.50%)
Aug 01, 2006 16.69 16.97 16.53 16.96 928,807 +0.06(+0.36%)
Jul 31, 2006 17.27 17.29 16.69 16.90 967,126 -0.35(-2.01%)
Jul 28, 2006 17.30 17.49 17.16 17.25 614,074 -0.03(-0.16%)
Jul 27, 2006 17.51 17.63 17.10 17.28 614,729 -0.03(-0.19%)
Jul 26, 2006 16.96 17.48 16.90 17.31 664,837 +0.46(+2.71%)
Jul 25, 2006 16.71 16.93 16.61 16.85 772,423 +0.17(+1.00%)
Jul 24, 2006 16.28 16.69 16.28 16.69 442,297 +0.47(+2.89%)
Jul 21, 2006 16.44 16.52 16.19 16.22 499,938 -0.13(-0.82%)
Jul 20, 2006 16.58 16.62 16.28 16.35 375,485 -0.15(-0.91%)
Jul 19, 2006 16.09 16.71 16.06 16.50 611,290 +0.44(+2.74%)
Jul 18, 2006 16.12 16.19 15.73 16.06 547,099 +0.00(+0.00%)
Jul 17, 2006 16.26 16.28 16.04 16.06 430,507 -0.24(-1.45%)
Jul 14, 2006 16.18 16.34 16.04 16.30 540,712 +0.07(+0.40%)
Jul 13, 2006 16.31 16.55 16.17 16.24 474,720 -0.17(-1.04%)
Jul 12, 2006 16.47 16.58 16.39 16.41 439,349 -0.10(-0.62%)
Jul 11, 2006 16.64 16.69 16.34 16.51 300,159 -0.18(-1.10%)
Jul 10, 2006 16.70 16.78 16.47 16.69 359,929 -0.01(-0.05%)
Jul 07, 2006 16.68 16.74 16.60 16.70 558,398 +0.01(+0.05%)
Jul 06, 2006 16.73 16.86 16.49 16.69 665,165 -0.10(-0.61%)
Jul 05, 2006 17.09 17.13 16.68 16.79 962,049 -0.32(-1.88%)
Jul 03, 2006 16.90 17.12 16.79 17.12 646,661 +0.58(+3.50%)
Jun 30, 2006 16.51 16.71 16.45 16.54 591,967 +0.13(+0.77%)
Jun 29, 2006 15.99 16.43 15.99 16.41 520,079 +0.49(+3.09%)
Jun 28, 2006 16.18 16.26 15.78 15.92 697,424 -0.14(-0.86%)
Jun 27, 2006 16.15 16.30 16.00 16.06 839,234 -0.10(-0.60%)
Jun 26, 2006 16.03 16.31 16.02 16.15 525,647 +0.12(+0.74%)
Jun 23, 2006 15.81 16.23 15.69 16.04 446,063 +0.02(+0.10%)
Jun 22, 2006 16.11 16.17 15.96 16.02 361,075 -0.17(-1.06%)
Jun 21, 2006 15.98 16.23 15.98 16.19 679,575 +0.20(+1.25%)
Jun 20, 2006 16.30 16.30 15.71 15.99 881,646 -0.20(-1.23%)
Jun 19, 2006 16.26 16.32 16.17 16.19 814,016 -0.04(-0.28%)
Jun 16, 2006 16.38 16.38 16.23 16.24 600,974 -0.21(-1.26%)
Jun 15, 2006 16.28 16.44 16.26 16.44 1,002,332 +0.22(+1.33%)
Jun 14, 2006 16.55 16.78 15.99 16.23 1,292,831 -0.34(-2.04%)
Jun 13, 2006 16.55 16.75 16.50 16.57 1,725,630 +0.02(+0.10%)
Jun 12, 2006 17.01 17.02 16.45 16.55 868,055 -0.26(-1.57%)
Jun 09, 2006 16.59 16.95 16.59 16.81 650,099 +0.48(+2.92%)
Jun 08, 2006 16.61 16.61 15.98 16.34 1,138,903 -0.54(-3.21%)
Jun 07, 2006 17.16 17.46 16.85 16.88 487,984 -0.21(-1.21%)
Jun 06, 2006 17.10 17.19 16.80 17.09 702,337 +0.10(+0.60%)
Jun 05, 2006 17.47 17.59 16.98 16.98 516,477 -0.61(-3.49%)
Jun 02, 2006 17.54 17.75 17.29 17.60 608,506 +0.30(+1.72%)
Jun 01, 2006 16.73 17.31 16.72 17.30 561,837 +0.59(+3.51%)
May 31, 2006 16.83 17.05 16.57 16.72 765,709 -0.02(-0.12%)
May 30, 2006 17.12 17.12 16.72 16.74 628,484 -0.07(-0.39%)
May 26, 2006 16.66 16.92 16.51 16.80 477,340 +0.18(+1.08%)
May 25, 2006 15.88 16.63 15.88 16.62 697,424 +0.78(+4.93%)
May 24, 2006 16.08 16.12 15.41 15.84 1,178,858 -0.32(-1.97%)
May 23, 2006 16.37 16.46 16.09 16.16 708,723 +0.07(+0.46%)
May 22, 2006 16.45 16.45 15.80 16.09 724,771 -0.36(-2.20%)
May 19, 2006 16.23 16.45 15.69 16.45 1,138,248 +0.16(+1.00%)
May 18, 2006 16.59 16.88 16.22 16.28 540,057 -0.28(-1.70%)
May 17, 2006 16.59 16.75 16.37 16.57 981,700 -0.30(-1.79%)
May 16, 2006 16.97 17.14 16.58 16.87 554,631 +0.04(+0.27%)
May 15, 2006 17.04 17.10 16.72 16.82 577,393 -0.28(-1.64%)
May 12, 2006 17.31 17.31 16.96 17.10 556,105 -0.31(-1.75%)
May 11, 2006 17.77 17.85 17.35 17.41 930,772 -0.31(-1.72%)
May 10, 2006 17.71 17.91 17.61 17.71 511,892 +0.00(+0.00%)
May 09, 2006 17.77 17.91 17.68 17.71 629,139 +0.06(+0.32%)
May 08, 2006 17.67 17.75 17.40 17.66 609,161 +0.09(+0.53%)
May 05, 2006 17.17 17.56 17.17 17.56 573,136 +0.42(+2.47%)
May 04, 2006 17.17 17.25 17.06 17.14 477,012 -0.02(-0.10%)
May 03, 2006 17.47 17.47 17.07 17.16 635,362 -0.21(-1.20%)
May 02, 2006 17.24 17.40 17.16 17.36 860,850 +0.24(+1.40%)
May 01, 2006 17.20 17.24 17.05 17.12 774,552 +0.11(+0.62%)
Apr 28, 2006 16.61 17.04 16.45 17.02 626,355 +0.50(+3.02%)
Apr 27, 2006 16.50 16.56 16.36 16.52 493,551 -0.05(-0.28%)
Apr 26, 2006 16.58 16.64 16.51 16.56 245,629 +0.13(+0.78%)
Apr 25, 2006 16.37 16.65 16.33 16.44 392,843 +0.10(+0.62%)
Apr 24, 2006 16.31 16.37 16.19 16.34 438,039 +0.15(+0.90%)
Apr 21, 2006 16.19 16.31 16.15 16.19 479,632 +0.09(+0.59%)
Apr 20, 2006 16.56 16.58 16.09 16.09 634,379 -0.60(-3.61%)
Apr 19, 2006 16.84 16.86 16.62 16.70 421,500 -0.05(-0.29%)
Apr 18, 2006 16.69 16.86 16.60 16.75 420,518 +0.22(+1.35%)
Apr 17, 2006 16.38 16.67 16.25 16.52 315,224 +0.27(+1.67%)
Apr 13, 2006 16.17 16.28 15.99 16.25 250,378 +0.08(+0.49%)
Apr 12, 2006 16.10 16.28 16.05 16.17 384,983 +0.14(+0.88%)
Apr 11, 2006 16.26 16.36 15.96 16.03 404,634 -0.21(-1.32%)
Apr 10, 2006 16.52 16.54 16.22 16.25 659,270 -0.25(-1.51%)
Apr 07, 2006 16.62 16.68 16.44 16.50 642,894 -0.10(-0.62%)
Apr 06, 2006 16.80 16.80 16.42 16.60 1,010,193 +0.02(+0.10%)
Apr 05, 2006 16.23 16.80 16.17 16.58 1,142,669 +0.53(+3.28%)
Apr 04, 2006 15.73 16.08 15.68 16.06 1,170,507 +0.63(+4.08%)
Apr 03, 2006 15.00 15.48 14.79 15.43 718,548 +0.48(+3.23%)
Mar 31, 2006 14.93 14.98 14.85 14.94 753,591 -0.05(-0.31%)
Mar 30, 2006 14.79 15.07 14.79 14.99 386,457 +0.26(+1.73%)
Mar 29, 2006 14.62 14.77 14.57 14.73 488,475 +0.11(+0.76%)
Mar 28, 2006 14.59 14.72 14.58 14.62 319,809 +0.03(+0.20%)
Mar 27, 2006 14.74 14.74 14.54 14.59 543,005 -0.11(-0.74%)
Mar 24, 2006 14.66 14.74 14.60 14.70 473,901 +0.05(+0.32%)
Mar 23, 2006 14.66 14.75 14.51 14.66 523,518 -0.03(-0.18%)
Mar 22, 2006 14.74 14.78 14.53 14.68 459,327 -0.06(-0.40%)
Mar 21, 2006 14.86 14.90 14.69 14.74 569,042 -0.09(-0.60%)
Mar 20, 2006 14.97 15.06 14.79 14.83 448,519 -0.10(-0.67%)
Mar 17, 2006 15.02 15.06 14.89 14.93 723,133 -0.19(-1.24%)
Mar 16, 2006 15.39 15.39 15.10 15.12 614,729 -0.27(-1.73%)
Mar 15, 2006 14.95 15.46 14.93 15.39 932,901 +0.55(+3.69%)
Mar 14, 2006 14.67 14.94 14.63 14.84 540,876 +0.22(+1.50%)
Mar 13, 2006 14.66 14.66 14.51 14.62 453,268 +0.11(+0.75%)
Mar 10, 2006 14.44 14.56 14.39 14.51 443,771 +0.07(+0.45%)
Mar 09, 2006 14.56 14.70 14.43 14.44 411,347 -0.08(-0.52%)
Mar 08, 2006 14.37 14.54 14.29 14.52 487,820 +0.09(+0.64%)
Mar 07, 2006 14.56 14.56 14.27 14.43 542,514 -0.18(-1.23%)
Mar 06, 2006 14.76 14.77 14.47 14.61 354,853 -0.17(-1.16%)
Mar 03, 2006 14.97 15.06 14.66 14.78 496,990 -0.15(-1.00%)
Mar 02, 2006 15.10 15.10 14.81 14.93 391,697 -0.15(-0.99%)
Mar 01, 2006 14.87 15.09 14.82 15.08 504,195 +0.23(+1.52%)
Feb 28, 2006 14.87 14.95 14.76 14.85 566,749 -0.02(-0.11%)
Feb 27, 2006 14.78 15.08 14.76 14.87 504,032 +0.11(+0.77%)
Feb 24, 2006 14.60 14.87 14.55 14.75 616,366 +0.18(+1.25%)
Feb 23, 2006 14.41 14.57 14.38 14.57 473,574 +0.13(+0.88%)
Feb 22, 2006 14.42 14.46 14.39 14.44 278,052 -0.03(-0.23%)
Feb 21, 2006 14.53 14.54 14.44 14.48 389,896 -0.10(-0.71%)
Feb 17, 2006 14.41 14.59 14.41 14.58 272,812 +0.16(+1.09%)
Feb 16, 2006 14.33 14.45 14.32 14.42 524,665 +0.02(+0.17%)
Feb 15, 2006 14.49 14.51 14.26 14.40 543,660 -0.09(-0.60%)
Feb 14, 2006 14.38 14.64 14.38 14.49 429,524 -0.02(-0.15%)
Feb 13, 2006 14.66 14.79 14.40 14.51 1,910,835 -0.42(-2.82%)
Feb 10, 2006 14.90 14.97 14.65 14.93 704,957 -0.15(-1.01%)
Feb 09, 2006 14.81 15.16 14.76 15.08 538,420 +0.39(+2.64%)
Feb 08, 2006 14.98 14.98 14.41 14.69 697,588 -0.29(-1.94%)
Feb 07, 2006 15.42 15.42 14.86 14.98 750,316 -0.46(-2.97%)
Feb 06, 2006 15.06 15.51 15.05 15.44 807,794 +0.46(+3.10%)
Feb 03, 2006 14.76 15.00 14.65 14.98 427,886 +0.11(+0.73%)
Feb 02, 2006 14.66 14.98 14.52 14.87 461,947 +0.25(+1.71%)
Feb 01, 2006 14.60 14.70 14.47 14.62 506,160 +0.08(+0.56%)
Jan 31, 2006 14.45 14.65 14.41 14.54 435,255 +0.13(+0.90%)
Jan 30, 2006 14.35 14.52 14.35 14.41 444,098 -0.01(-0.04%)
Jan 27, 2006 14.12 14.46 14.11 14.41 325,377 +0.32(+2.25%)
Jan 26, 2006 14.10 14.18 14.02 14.09 268,063 +0.04(+0.25%)
Jan 25, 2006 14.06 14.10 14.02 14.06 645,842 +0.02(+0.14%)
Jan 24, 2006 14.08 14.13 13.99 14.04 853,481 -0.01(-0.04%)
Jan 23, 2006 13.89 14.12 13.85 14.05 462,111 +0.22(+1.59%)
Jan 20, 2006 13.79 13.85 13.70 13.83 417,570 +0.22(+1.64%)
Jan 19, 2006 13.27 13.63 13.22 13.60 322,593 +0.35(+2.64%)
Jan 18, 2006 13.18 13.26 13.12 13.25 293,936 -0.06(-0.47%)
Jan 17, 2006 13.33 13.33 12.94 13.32 832,520 -0.09(-0.69%)
Jan 13, 2006 13.52 13.53 13.39 13.41 475,702 -0.09(-0.66%)
Jan 12, 2006 13.47 13.53 13.45 13.50 276,579 -0.03(-0.24%)
Jan 11, 2006 13.57 13.57 13.51 13.53 306,873 -0.01(-0.08%)
Jan 10, 2006 13.61 13.64 13.49 13.54 393,335 -0.07(-0.50%)
Jan 09, 2006 13.65 13.67 13.57 13.61 517,787 -0.11(-0.77%)
Jan 06, 2006 13.70 13.76 13.64 13.71 591,803 +0.02(+0.18%)
Jan 05, 2006 13.84 13.85 13.62 13.69 368,280 -0.22(-1.56%)
Jan 04, 2006 14.03 14.03 13.81 13.91 361,730 -0.06(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.